HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.54	2.54	2.53	2.54	2.54	0.40%	1,138,916
Dec 18, 2025	2.54	2.55	2.52	2.53	2.53	-0.39%	2,474,052
Dec 17, 2025	2.53	2.55	2.52	2.54	2.54	0.40%	2,306,687
Dec 16, 2025	2.57	2.57	2.52	2.53	2.53	-1.56%	3,942,000
Dec 15, 2025	2.57	2.58	2.56	2.57	2.57	-	2,393,000
Dec 12, 2025	2.56	2.60	2.56	2.57	2.57	0.39%	9,106,050
Dec 11, 2025	2.56	2.56	2.54	2.56	2.56	-	3,557,050
Dec 10, 2025	2.58	2.58	2.53	2.56	2.56	0.39%	3,002,100
Dec 9, 2025	2.58	2.58	2.55	2.55	2.55	-1.16%	1,725,000
Dec 8, 2025	2.58	2.59	2.57	2.58	2.58	-0.77%	2,530,000
Dec 5, 2025	2.59	2.60	2.58	2.60	2.60	-	1,613,186
Dec 4, 2025	2.59	2.61	2.59	2.60	2.60	0.39%	1,416,575
Dec 3, 2025	2.60	2.60	2.58	2.59	2.59	-0.38%	2,830,267
Dec 2, 2025	2.58	2.60	2.55	2.60	2.60	0.78%	5,539,689
Dec 1, 2025	2.57	2.59	2.55	2.58	2.58	0.39%	2,761,100
Nov 28, 2025	2.56	2.58	2.56	2.57	2.57	-	3,391,125
Nov 27, 2025	2.57	2.59	2.56	2.57	2.57	-0.39%	2,596,000
Nov 26, 2025	2.56	2.58	2.56	2.58	2.58	0.78%	3,056,780
Nov 25, 2025	2.55	2.57	2.55	2.56	2.56	-0.39%	1,414,366
Nov 24, 2025	2.55	2.57	2.53	2.57	2.57	0.78%	3,454,000
Nov 21, 2025	2.55	2.56	2.53	2.55	2.55	-0.78%	6,415,197
Nov 20, 2025	2.51	2.58	2.51	2.57	2.57	2.39%	4,728,000
Nov 19, 2025	2.50	2.51	2.48	2.51	2.51	0.40%	5,481,000
Nov 18, 2025	2.53	2.53	2.48	2.50	2.50	-1.57%	7,960,000
Nov 17, 2025	2.53	2.55	2.51	2.54	2.54	0.40%	6,764,000
Nov 14, 2025	2.56	2.57	2.53	2.53	2.53	-1.17%	3,351,426
Nov 13, 2025	2.57	2.58	2.53	2.56	2.56	-0.39%	4,206,000
Nov 12, 2025	2.57	2.58	2.55	2.57	2.57	-	2,631,912
Nov 11, 2025	2.56	2.57	2.54	2.57	2.57	0.78%	4,272,500
Nov 10, 2025	2.55	2.56	2.53	2.55	2.55	-0.39%	4,067,000
Nov 7, 2025	2.55	2.56	2.53	2.56	2.56	0.39%	2,982,163
Nov 6, 2025	2.54	2.55	2.53	2.55	2.55	0.39%	2,777,375
Nov 5, 2025	2.52	2.54	2.49	2.54	2.54	0.79%	2,997,000
Nov 4, 2025	2.49	2.52	2.49	2.52	2.52	0.40%	3,506,558
Nov 3, 2025	2.47	2.51	2.47	2.51	2.51	1.62%	4,367,524
Oct 31, 2025	2.49	2.49	2.46	2.47	2.47	-0.80%	3,713,000
Oct 30, 2025	2.49	2.50	2.47	2.49	2.49	-	4,186,000
Oct 28, 2025	2.49	2.50	2.47	2.49	2.49	-	2,801,252
Oct 27, 2025	2.50	2.50	2.48	2.49	2.49	-	2,152,750
Oct 24, 2025	2.48	2.50	2.47	2.49	2.49	0.40%	3,295,000
Oct 23, 2025	2.45	2.49	2.45	2.48	2.48	1.22%	5,705,338
Oct 22, 2025	2.44	2.46	2.44	2.45	2.45	0.41%	1,963,082
Oct 21, 2025	2.46	2.48	2.44	2.44	2.44	-0.81%	3,005,250
Oct 20, 2025	2.42	2.46	2.42	2.46	2.46	1.65%	4,782,000
Oct 17, 2025	2.43	2.44	2.41	2.42	2.42	-0.41%	5,104,000
Oct 16, 2025	2.42	2.45	2.41	2.43	2.43	0.41%	6,751,391
Oct 15, 2025	2.43	2.44	2.41	2.42	2.42	-0.41%	3,641,507
Oct 14, 2025	2.42	2.44	2.41	2.43	2.43	0.41%	6,837,775
Oct 13, 2025	2.41	2.42	2.38	2.42	2.42	-0.41%	7,412,233
Oct 10, 2025	2.43	2.44	2.42	2.43	2.43	-	2,309,000